Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.55 as of 4/18/2026 6:12:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.05 | 17.65 | 16.85 | 16.72 | -0.08 | -0.48% | 0.56 | 7 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 35.00 | 11.15 | 11.65 | 11.40 | 11.46 | -0.31 | -2.64% | 0.33 | 8 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 36.00 | 10.00 | 10.75 | 10.38 | 10.36 | -0.45 | -4.17% | 0.29 | 27 | 14 | 2.25 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 37.00 | 9.00 | 9.90 | 9.45 | 9.45 | -0.38 | -3.87% | 0.26 | 29 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 38.00 | 8.20 | 8.90 | 8.55 | 8.44 | -0.46 | -5.17% | 0.23 | 8 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 39.00 | 6.95 | 7.80 | 7.38 | 7.47 | -0.43 | -5.45% | 0.19 | 8 | 23 | 1.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 40.00 | 6.05 | 6.75 | 6.40 | 6.48 | -0.14 | -2.12% | 0.16 | 7 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 41.00 | 5.20 | 5.70 | 5.45 | 5.60 | +0.04 | +0.72% | 0.13 | 14 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 42.00 | 4.05 | 4.65 | 4.35 | 4.59 | +0.01 | +0.22% | 0.10 | 13 | 84 | 1.05 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 42.50 | 3.55 | 4.25 | 3.90 | 3.75 | -0.43 | -10.29% | 0.09 | 12 | 11 | 1.06 | 1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 43.00 | 3.05 | 3.80 | 3.43 | 3.35 | -0.56 | -14.33% | 0.08 | 4 | 111 | 1.01 | 0.99 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 43.50 | 2.60 | 3.65 | 3.13 | 3.16 | -0.26 | -7.61% | 0.07 | 2 | 4 | 1.18 | 0.97 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 44.00 | 2.05 | 3.10 | 2.58 | 3.01 | 0.00 | 0.00% | 0.06 | 0 | 61 | 1.03 | 0.94 | 0.08 | -0.04 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 44.50 | 1.42 | 2.59 | 2.01 | 2.40 | +0.28 | +13.21% | 0.05 | 2 | 182 | 0.92 | 0.89 | 0.12 | -0.05 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 45.00 | 1.27 | 1.77 | 1.52 | 1.48 | -0.20 | -11.91% | 0.03 | 9 | 728 | 0.58 | 0.82 | 0.18 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 45.50 | 0.97 | 1.33 | 1.15 | 1.32 | -0.38 | -22.36% | 0.03 | 87 | 780 | 0.39 | 0.72 | 0.23 | -0.09 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 46.00 | 0.70 | 0.85 | 0.78 | 0.73 | -0.10 | -12.05% | 0.02 | 184 | 2,710 | 0.37 | 0.60 | 0.27 | -0.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 46.50 | 0.39 | 0.52 | 0.46 | 0.35 | -0.21 | -37.50% | 0.01 | 267 | 2,392 | 0.32 | 0.46 | 0.29 | -0.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 47.00 | 0.25 | 0.33 | 0.29 | 0.28 | -0.04 | -12.50% | 0.01 | 1,394 | 6,443 | 0.33 | 0.32 | 0.26 | -0.09 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 47.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.04 | -22.23% | 0.00 | 895 | 2,531 | 0.33 | 0.21 | 0.21 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 48.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 8,899 | 1,516 | 0.36 | 0.13 | 0.15 | -0.05 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 48.50 | 0.03 | 0.15 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 390 | 1,921 | 0.39 | 0.07 | 0.10 | -0.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 49.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 445 | 791 | 0.40 | 0.04 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 49.50 | 0.02 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 322 | 0.55 | 0.02 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 262 | 6,099 | 0.44 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 2,556 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,857 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 301 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,614 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 420 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/21/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 290 | 0.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 150 | 0.44 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 259 | 660 | 0.44 | -0.01 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 545 | 892 | 0.45 | -0.03 | 0.04 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 44.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 121 | 1,029 | 0.37 | -0.06 | 0.08 | -0.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 44.50 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 39 | 804 | 0.36 | -0.11 | 0.12 | -0.05 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 45.00 | 0.13 | 0.19 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 107 | 3,543 | 0.37 | -0.18 | 0.18 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 45.50 | 0.22 | 0.29 | 0.26 | 0.28 | +0.09 | +47.37% | 0.01 | 240 | 2,593 | 0.35 | -0.28 | 0.23 | -0.09 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 46.00 | 0.35 | 0.47 | 0.41 | 0.45 | +0.10 | +28.58% | 0.01 | 4,433 | 3,153 | 0.33 | -0.40 | 0.27 | -0.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 46.50 | 0.59 | 0.73 | 0.66 | 0.63 | +0.06 | +10.53% | 0.01 | 894 | 2,629 | 0.34 | -0.54 | 0.29 | -0.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 47.00 | 0.90 | 1.31 | 1.11 | 0.95 | +0.10 | +11.77% | 0.02 | 10 | 2,634 | 0.42 | -0.68 | 0.26 | -0.09 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 47.50 | 0.67 | 2.15 | 1.41 | 1.28 | +0.01 | +0.79% | 0.03 | 9 | 254 | 0.88 | -0.79 | 0.21 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 48.00 | 1.58 | 2.31 | 1.95 | 1.88 | +0.33 | +21.29% | 0.04 | 166 | 419 | 0.76 | -0.87 | 0.15 | -0.05 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 48.50 | 2.00 | 2.74 | 2.37 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.81 | -0.93 | 0.10 | -0.03 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 49.00 | 2.32 | 3.30 | 2.81 | 2.63 | +0.33 | +14.35% | 0.06 | 19 | 235 | 0.94 | -0.96 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 49.50 | 2.34 | 4.30 | 3.32 | 3.02 | +0.27 | +9.82% | 0.07 | 5 | 14 | 1.38 | -0.98 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 50.00 | 3.40 | 5.00 | 4.20 | 3.49 | +0.19 | +5.76% | 0.08 | 1 | 27 | 1.60 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 51.00 | 4.00 | 5.25 | 4.63 | 4.18 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 52.00 | 4.50 | 7.05 | 5.78 | 5.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 53.00 | 5.85 | 7.25 | 6.55 | 6.35 | -0.12 | -1.86% | 0.12 | 6 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 54.00 | 7.20 | 8.10 | 7.65 | 7.33 | -0.07 | -0.95% | 0.14 | 14 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 55.00 | 8.50 | 8.95 | 8.73 | 8.54 | -1.31 | -13.30% | 0.16 | 24 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 56.00 | 9.45 | 9.85 | 9.65 | 9.32 | -1.50 | -13.87% | 0.17 | 24 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 57.00 | 10.25 | 11.10 | 10.68 | 10.50 | +0.15 | +1.45% | 0.19 | 2 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 58.00 | 10.50 | 13.05 | 11.78 | 12.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:59 PM EST |
| 59.00 | 11.65 | 13.35 | 12.50 | 12.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 60.00 | 12.50 | 14.70 | 13.60 | 13.49 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 61.00 | 12.80 | 15.95 | 14.38 | 14.43 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 62.00 | 14.50 | 16.75 | 15.63 | 15.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 63.00 | 15.50 | 18.05 | 16.78 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |